Guerrilla RF, Inc. (GUER)
OTCMKTS
· Delayed Price · Currency is USD
1.120
-0.080 (-6.67%)
Jun 18, 2025, 1:23 PM EDT
Guerrilla RF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 15 |
| Jun 18, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -6.67% | 1,846 |
| Jun 17, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 10 |
| Jun 16, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 2.04% | 100 |
| Jun 13, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | 1,100 |
| Jun 12, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.50% | 900 |
| Jun 11, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 3.48% | 425 |
| Jun 10, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.96% | 2,453 |
| Jun 9, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.25% | 100 |
| Jun 6, 2025 | 1.14 | 1.20 | 1.14 | 1.20 | 1.20 | 1.69% | 1,950 |
| Jun 5, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Jun 4, 2025 | 1.16 | 1.20 | 1.16 | 1.18 | 1.18 | 2.61% | 436 |
| Jun 3, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 100 |
| Jun 2, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.17% | 344 |
| May 30, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.42% | 2,000 |
| May 29, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | -0.42% | 2,487 |
| May 28, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| May 27, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| May 23, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| May 22, 2025 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | 8.11% | 2,650 |
| May 21, 2025 | 1.22 | 1.22 | 1.11 | 1.11 | 1.11 | -7.50% | 400 |
| May 20, 2025 | 1.32 | 1.32 | 1.20 | 1.20 | 1.20 | -8.40% | 1,300 |
| May 19, 2025 | 1.22 | 1.31 | 1.22 | 1.31 | 1.31 | -6.43% | 200 |
| May 16, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | 7.69% | 965 |
| May 15, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| May 14, 2025 | 1.38 | 1.38 | 1.30 | 1.30 | 1.30 | 4.00% | 4,372 |
| May 13, 2025 | 1.45 | 1.45 | 1.24 | 1.25 | 1.25 | -8.22% | 5,998 |
| May 12, 2025 | 1.49 | 1.49 | 1.36 | 1.36 | 1.36 | -7.35% | 20,733 |
| May 9, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.68% | 3,145 |
| May 8, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| May 7, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| May 6, 2025 | 1.38 | 1.46 | 1.38 | 1.46 | 1.46 | 8.15% | 2,409 |
| May 5, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -8.16% | 101 |
| May 2, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.38% | 2,392 |
| May 1, 2025 | 1.43 | 1.49 | 1.43 | 1.45 | 1.45 | - | 7,758 |
| Apr 30, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 142 |
| Apr 29, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 3 |
| Apr 28, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Apr 25, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Apr 24, 2025 | 1.36 | 1.46 | 1.27 | 1.45 | 1.45 | 6.62% | 14,192 |
| Apr 23, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -5.56% | 200 |
| Apr 22, 2025 | 1.44 | 1.46 | 1.44 | 1.44 | 1.44 | 2.86% | 2,244 |
| Apr 21, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.94% | 200 |
| Apr 17, 2025 | 1.30 | 1.36 | 1.30 | 1.36 | 1.36 | 10.57% | 410 |
| Apr 16, 2025 | 1.18 | 1.23 | 1.12 | 1.23 | 1.23 | 17.14% | 602 |
| Apr 15, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 3.14% | 225 |
| Apr 14, 2025 | 1.14 | 1.18 | 1.00 | 1.02 | 1.02 | 1.80% | 2,147 |
| Apr 11, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | - | 1,936 |
| Apr 10, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Apr 9, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 18 |